ASE Technology Holding Co., Ltd. (3711.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 169.00 | 171.00 | 167.50 | 168.50 | 168.50 | 17,775,052 |
| 27 jun 2024 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 13,591,291 |
| 26 jun 2024 | 167.50 | 175.00 | 167.50 | 172.50 | 172.50 | 15,097,262 |
| 25 jun 2024 | 166.00 | 170.00 | 163.00 | 169.00 | 169.00 | 19,332,204 |
| 24 jun 2024 | 173.00 | 175.00 | 171.50 | 172.50 | 172.50 | 11,930,909 |
| 21 jun 2024 | 174.50 | 176.50 | 173.00 | 174.50 | 174.50 | 16,533,889 |
| 20 jun 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 9,069,718 |
| 19 jun 2024 | 174.00 | 181.00 | 173.50 | 179.00 | 179.00 | 18,662,157 |
| 18 jun 2024 | 166.50 | 171.50 | 166.00 | 171.00 | 171.00 | 12,416,301 |
| 17 jun 2024 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 8,462,035 |
| 14 jun 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 166.00 | 6,458,288 |
| 13 jun 2024 | 166.00 | 167.50 | 164.00 | 164.00 | 164.00 | 10,600,765 |
| 12 jun 2024 | 160.00 | 163.00 | 159.50 | 162.50 | 162.50 | 8,937,512 |
| 11 jun 2024 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 9,876,293 |
| 07 jun 2024 | 160.00 | 160.50 | 158.00 | 159.50 | 159.50 | 6,973,913 |
| 06 jun 2024 | 159.00 | 162.00 | 158.50 | 160.00 | 160.00 | 11,481,384 |
| 05 jun 2024 | 158.50 | 159.00 | 156.50 | 157.00 | 157.00 | 12,777,601 |
| 04 jun 2024 | 160.00 | 161.00 | 158.00 | 159.50 | 159.50 | 12,797,795 |
| 03 jun 2024 | 158.00 | 162.00 | 157.50 | 161.00 | 161.00 | 12,868,452 |
| 31 may 2024 | 159.00 | 161.00 | 156.00 | 157.00 | 157.00 | 33,752,677 |
| 30 may 2024 | 159.50 | 161.00 | 157.00 | 158.50 | 158.50 | 15,027,339 |
| 29 may 2024 | 164.00 | 165.50 | 162.00 | 163.00 | 163.00 | 9,873,570 |
| 28 may 2024 | 167.00 | 167.50 | 163.00 | 164.00 | 164.00 | 9,601,475 |
| 27 may 2024 | 162.00 | 166.00 | 161.50 | 165.50 | 165.50 | 15,906,805 |
| 24 may 2024 | 159.50 | 161.50 | 158.00 | 159.50 | 159.50 | 10,043,525 |
| 23 may 2024 | 155.50 | 161.50 | 155.50 | 161.50 | 161.50 | 17,387,331 |
| 22 may 2024 | 155.00 | 156.50 | 154.00 | 155.50 | 155.50 | 8,548,385 |
| 21 may 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 8,386,068 |
| 20 may 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 152.00 | 6,298,238 |
| 17 may 2024 | 148.50 | 152.50 | 148.50 | 151.50 | 151.50 | 6,669,168 |
| 16 may 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 8,462,257 |
| 15 may 2024 | 150.00 | 153.50 | 150.00 | 151.00 | 151.00 | 10,645,652 |
| 14 may 2024 | 148.00 | 150.50 | 148.00 | 149.00 | 149.00 | 6,927,419 |
| 13 may 2024 | 151.50 | 153.00 | 147.50 | 148.00 | 148.00 | 11,691,002 |
| 10 may 2024 | 149.50 | 153.50 | 148.50 | 151.50 | 151.50 | 15,027,164 |
| 09 may 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 8,397,391 |
| 08 may 2024 | 150.00 | 150.50 | 148.00 | 150.50 | 150.50 | 9,775,148 |
| 07 may 2024 | 149.50 | 151.50 | 149.00 | 151.00 | 151.00 | 10,295,561 |
| 06 may 2024 | 150.00 | 150.00 | 146.50 | 148.00 | 148.00 | 9,180,526 |
| 03 may 2024 | 146.00 | 148.50 | 145.50 | 148.00 | 148.00 | 10,215,536 |
| 02 may 2024 | 144.50 | 145.50 | 142.00 | 144.50 | 144.50 | 15,590,529 |
| 30 abr 2024 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 11,510,545 |
| 29 abr 2024 | 143.50 | 147.50 | 143.50 | 147.00 | 147.00 | 9,679,827 |
| 26 abr 2024 | 144.00 | 145.50 | 142.00 | 142.50 | 142.50 | 13,389,085 |
| 25 abr 2024 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 12,719,244 |
| 24 abr 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 12,566,703 |
| 23 abr 2024 | 151.00 | 151.00 | 144.50 | 145.00 | 145.00 | 12,628,368 |
| 22 abr 2024 | 145.50 | 146.00 | 141.50 | 144.50 | 144.50 | 15,709,145 |
| 19 abr 2024 | 148.50 | 150.00 | 143.50 | 146.00 | 146.00 | 36,186,891 |
| 18 abr 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 19,331,309 |
| 17 abr 2024 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 10,603,473 |
| 16 abr 2024 | 156.50 | 158.50 | 152.50 | 153.00 | 153.00 | 21,447,952 |
| 15 abr 2024 | 157.00 | 162.00 | 155.50 | 160.00 | 160.00 | 15,746,738 |
| 12 abr 2024 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | 14,785,670 |
| 11 abr 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 14,703,645 |
| 10 abr 2024 | 157.50 | 159.00 | 156.50 | 158.50 | 158.50 | 17,867,950 |
| 09 abr 2024 | 154.00 | 157.00 | 152.50 | 156.00 | 156.00 | 12,451,524 |
| 08 abr 2024 | 157.00 | 157.00 | 151.50 | 153.00 | 153.00 | 12,788,790 |
| 03 abr 2024 | 154.00 | 155.00 | 152.00 | 154.50 | 154.50 | 14,237,233 |
| 02 abr 2024 | 151.50 | 155.50 | 151.00 | 153.50 | 153.50 | 17,127,139 |
| 01 abr 2024 | 159.50 | 160.00 | 150.00 | 150.00 | 150.00 | 25,932,841 |
| 29 mar 2024 | 154.00 | 157.50 | 152.00 | 157.00 | 157.00 | 8,745,000 |
| 28 mar 2024 | 155.00 | 156.00 | 152.50 | 155.00 | 155.00 | 15,504,776 |
| 27 mar 2024 | 155.00 | 156.00 | 152.50 | 154.00 | 154.00 | 17,322,980 |
| 26 mar 2024 | 157.50 | 159.00 | 153.00 | 157.00 | 157.00 | 11,991,906 |
| 25 mar 2024 | 159.00 | 159.00 | 155.50 | 157.50 | 157.50 | 11,807,965 |
| 22 mar 2024 | 160.00 | 160.00 | 157.50 | 159.00 | 159.00 | 10,934,879 |
| 21 mar 2024 | 157.50 | 161.00 | 156.50 | 160.00 | 160.00 | 16,610,128 |
| 20 mar 2024 | 158.50 | 161.00 | 156.00 | 156.50 | 156.50 | 14,981,893 |
| 19 mar 2024 | 158.00 | 160.50 | 155.50 | 160.00 | 160.00 | 18,415,260 |
| 18 mar 2024 | 153.50 | 158.50 | 153.50 | 158.00 | 158.00 | 15,626,980 |
| 15 mar 2024 | 150.50 | 154.50 | 149.00 | 153.00 | 153.00 | 23,682,039 |
| 14 mar 2024 | 156.50 | 157.00 | 152.00 | 154.00 | 154.00 | 15,036,219 |
| 13 mar 2024 | 158.50 | 160.00 | 155.50 | 158.50 | 158.50 | 18,468,774 |
| 12 mar 2024 | 154.00 | 158.00 | 153.00 | 157.50 | 157.50 | 13,842,984 |
| 11 mar 2024 | 159.00 | 159.00 | 152.00 | 154.00 | 154.00 | 26,038,974 |
| 08 mar 2024 | 177.00 | 177.00 | 157.00 | 159.50 | 159.50 | 74,157,270 |
| 07 mar 2024 | 155.00 | 163.50 | 152.50 | 163.50 | 163.50 | 43,189,146 |
| 06 mar 2024 | 144.50 | 149.50 | 144.00 | 149.00 | 149.00 | 16,593,838 |
| 05 mar 2024 | 141.50 | 145.00 | 141.50 | 144.50 | 144.50 | 13,290,186 |
| 04 mar 2024 | 139.00 | 142.50 | 139.00 | 141.50 | 141.50 | 13,176,865 |
| 01 mar 2024 | 139.00 | 140.00 | 137.50 | 138.00 | 138.00 | 8,584,477 |
| 29 feb 2024 | 135.50 | 140.00 | 135.50 | 139.00 | 139.00 | 12,202,232 |
| 27 feb 2024 | 140.50 | 141.00 | 138.00 | 138.00 | 138.00 | 9,909,120 |
| 26 feb 2024 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 7,850,892 |
| 23 feb 2024 | 140.00 | 143.00 | 139.00 | 141.50 | 141.50 | 14,294,848 |
| 22 feb 2024 | 138.00 | 140.50 | 138.00 | 138.50 | 138.50 | 8,704,140 |
| 21 feb 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 137.50 | 6,134,190 |
| 20 feb 2024 | 135.50 | 137.50 | 135.00 | 137.00 | 137.00 | 9,456,630 |
| 19 feb 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 136.00 | 7,035,912 |
| 16 feb 2024 | 140.00 | 144.00 | 135.50 | 137.00 | 137.00 | 20,527,429 |
| 15 feb 2024 | 136.50 | 137.00 | 134.00 | 135.50 | 135.50 | 15,385,016 |
| 05 feb 2024 | 128.00 | 130.50 | 126.50 | 130.00 | 130.00 | 10,779,020 |
| 02 feb 2024 | 132.00 | 132.50 | 129.00 | 129.50 | 129.50 | 16,627,034 |
| 01 feb 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 13,386,604 |
| 31 ene 2024 | 135.00 | 136.50 | 134.50 | 136.00 | 136.00 | 8,003,129 |
| 30 ene 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 5,766,936 |
| 29 ene 2024 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 3,388,501 |
| 26 ene 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 5,987,791 |
| 25 ene 2024 | 134.50 | 137.00 | 134.00 | 137.00 | 137.00 | 8,591,561 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.